Sk Gas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 178,000.00 | 180,000.00 | 175,100.00 | 176,000.00 | 162,490.79 | 5,790 |
| 2024-07-23 | 181,600.00 | 181,700.00 | 177,900.00 | 177,900.00 | 164,244.95 | 5,085 |
| 2024-07-22 | 178,600.00 | 182,000.00 | 176,100.00 | 180,100.00 | 166,276.09 | 12,278 |
| 2024-07-19 | 181,900.00 | 182,200.00 | 177,400.00 | 178,200.00 | 164,521.92 | 6,355 |
| 2024-07-18 | 174,500.00 | 182,000.00 | 172,900.00 | 181,400.00 | 167,476.30 | 29,671 |
| 2024-07-17 | 172,500.00 | 175,000.00 | 172,500.00 | 174,500.00 | 161,105.93 | 4,876 |
| 2024-07-16 | 172,900.00 | 174,900.00 | 172,200.00 | 172,900.00 | 159,628.74 | 7,848 |
| 2024-07-15 | 176,000.00 | 176,000.00 | 172,700.00 | 174,000.00 | 160,644.30 | 4,700 |
| 2024-07-12 | 173,500.00 | 175,300.00 | 173,500.00 | 175,000.00 | 161,567.55 | 5,565 |
| 2024-07-11 | 173,700.00 | 176,100.00 | 173,000.00 | 174,800.00 | 161,382.90 | 7,966 |
| 2024-07-10 | 173,900.00 | 174,400.00 | 172,300.00 | 173,600.00 | 160,275.01 | 4,046 |
| 2024-07-09 | 174,600.00 | 175,300.00 | 172,800.00 | 173,000.00 | 159,721.06 | 6,604 |
| 2024-07-08 | 174,000.00 | 174,900.00 | 173,000.00 | 174,600.00 | 161,198.25 | 3,167 |
| 2024-07-05 | 173,200.00 | 175,300.00 | 172,200.00 | 174,000.00 | 160,644.30 | 7,958 |
| 2024-07-04 | 175,100.00 | 175,400.00 | 172,400.00 | 173,400.00 | 160,090.36 | 7,038 |
| 2024-07-03 | 172,900.00 | 175,500.00 | 172,700.00 | 173,800.00 | 160,459.66 | 6,547 |
| 2024-07-02 | 178,100.00 | 178,200.00 | 172,600.00 | 172,900.00 | 159,628.74 | 16,014 |
| 2024-07-01 | 173,300.00 | 176,800.00 | 173,100.00 | 176,300.00 | 162,767.76 | 9,514 |
| 2024-06-28 | 174,000.00 | 175,700.00 | 173,500.00 | 174,800.00 | 161,382.90 | 9,406 |
| 2024-06-27 | 179,000.00 | 180,900.00 | 173,900.00 | 174,800.00 | 161,382.90 | 13,867 |
| 2024-06-26 | 180,000.00 | 181,300.00 | 177,000.00 | 179,800.00 | 165,999.11 | 13,811 |
| 2024-06-25 | 176,800.00 | 180,600.00 | 176,700.00 | 180,000.00 | 166,183.76 | 11,779 |
| 2024-06-24 | 178,400.00 | 179,600.00 | 176,900.00 | 178,200.00 | 164,521.92 | 10,059 |
| 2024-06-21 | 179,500.00 | 183,500.00 | 174,800.00 | 178,400.00 | 164,706.57 | 23,144 |
| 2024-06-20 | 176,500.00 | 180,700.00 | 173,600.00 | 179,900.00 | 166,091.44 | 17,420 |
| 2024-06-19 | 177,900.00 | 177,900.00 | 173,600.00 | 175,200.00 | 161,752.20 | 14,713 |
| 2024-06-18 | 172,700.00 | 177,900.00 | 172,700.00 | 176,200.00 | 162,675.44 | 11,682 |
| 2024-06-17 | 174,300.00 | 177,800.00 | 171,300.00 | 174,200.00 | 160,828.95 | 12,519 |
| 2024-06-14 | 178,500.00 | 181,400.00 | 173,600.00 | 173,700.00 | 160,367.33 | 24,306 |
| 2024-06-13 | 174,800.00 | 182,200.00 | 172,500.00 | 177,800.00 | 164,152.63 | 24,989 |
| 2024-06-12 | 172,200.00 | 175,300.00 | 172,200.00 | 173,600.00 | 160,275.01 | 10,611 |
| 2024-06-11 | 178,300.00 | 179,600.00 | 173,500.00 | 173,500.00 | 160,182.68 | 15,913 |
| 2024-06-10 | 167,100.00 | 181,000.00 | 167,100.00 | 178,300.00 | 164,614.25 | 30,697 |
| 2024-06-07 | 175,000.00 | 181,800.00 | 172,600.00 | 173,000.00 | 159,721.06 | 46,010 |
| 2024-06-05 | 172,000.00 | 181,900.00 | 172,000.00 | 179,400.00 | 165,629.82 | 40,656 |
| 2024-06-04 | 187,600.00 | 205,000.00 | 171,000.00 | 175,200.00 | 161,752.20 | 250,261 |
| 2024-06-03 | 179,100.00 | 229,500.00 | 179,100.00 | 190,500.00 | 175,877.82 | 483,551 |
| 2024-05-31 | 165,100.00 | 179,800.00 | 165,100.00 | 178,500.00 | 164,798.90 | 27,579 |
| 2024-05-30 | 169,700.00 | 172,500.00 | 164,000.00 | 166,400.00 | 153,627.66 | 19,399 |
| 2024-05-29 | 172,400.00 | 174,100.00 | 170,100.00 | 170,200.00 | 157,135.98 | 6,857 |
| 2024-05-28 | 170,300.00 | 174,200.00 | 170,200.00 | 172,400.00 | 159,167.11 | 7,600 |
| 2024-05-27 | 172,100.00 | 174,500.00 | 169,500.00 | 170,200.00 | 157,135.98 | 10,978 |
| 2024-05-24 | 177,500.00 | 177,500.00 | 170,200.00 | 171,300.00 | 158,151.55 | 14,582 |
| 2024-05-23 | 182,400.00 | 184,100.00 | 175,800.00 | 178,300.00 | 164,614.25 | 18,224 |
| 2024-05-22 | 175,700.00 | 183,500.00 | 175,700.00 | 181,500.00 | 167,568.63 | 26,564 |
| 2024-05-21 | 171,000.00 | 179,700.00 | 170,100.00 | 174,700.00 | 161,290.57 | 33,995 |
| 2024-05-20 | 165,600.00 | 169,900.00 | 165,500.00 | 168,400.00 | 155,474.14 | 10,376 |
| 2024-05-17 | 166,700.00 | 166,700.00 | 164,400.00 | 165,600.00 | 152,889.06 | 3,182 |
| 2024-05-16 | 166,500.00 | 167,300.00 | 164,500.00 | 165,700.00 | 152,981.39 | 4,961 |
| 2024-05-14 | 170,000.00 | 170,000.00 | 165,500.00 | 166,700.00 | 153,904.63 | 9,413 |
| 2024-05-13 | 162,100.00 | 170,400.00 | 161,000.00 | 169,000.00 | 156,028.09 | 19,486 |
| 2024-05-10 | 161,600.00 | 162,700.00 | 160,800.00 | 161,600.00 | 149,196.09 | 6,898 |
| 2024-05-09 | 162,400.00 | 162,700.00 | 160,900.00 | 161,600.00 | 149,196.09 | 5,880 |
| 2024-05-08 | 163,000.00 | 163,900.00 | 160,800.00 | 160,800.00 | 148,457.49 | 6,377 |
| 2024-05-07 | 163,300.00 | 163,400.00 | 159,200.00 | 162,600.00 | 150,119.33 | 6,814 |
| 2024-05-03 | 161,300.00 | 163,700.00 | 159,600.00 | 160,800.00 | 148,457.49 | 7,560 |
| 2024-05-02 | 165,000.00 | 166,700.00 | 160,300.00 | 161,300.00 | 148,919.12 | 8,614 |
| 2024-04-30 | 166,600.00 | 167,300.00 | 164,300.00 | 165,100.00 | 152,427.44 | 7,941 |
| 2024-04-29 | 164,400.00 | 167,100.00 | 163,700.00 | 166,600.00 | 153,812.30 | 6,099 |
| 2024-04-26 | 165,000.00 | 165,000.00 | 162,700.00 | 164,400.00 | 151,781.17 | 6,063 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 2,000.0000 KRW |
| 2026-03-26 | 7,000.0000 KRW |
| 2025-08-01 | 2,000.0000 KRW |
| 2025-03-24 | 6,000.0000 KRW |
| 2024-08-02 | 2,000.0000 KRW |
| 2023-12-27 | 6,000.0000 KRW |
| 2023-06-29 | 2,000.0000 KRW |
| 2022-12-28 | 5,500.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2021-12-29 | 5,100.0000 KRW |
| 2020-12-29 | 4,000.0000 KRW |
| 2019-12-27 | 3,030.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.